Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guyana Goldfield (TSX: GUY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 1.850 1.900 1.760 1.900 45,078 +0.04(+2.15%)
Dec 30, 2008 1.850 1.930 1.650 1.860 371,931 +0.01(+0.54%)
Dec 29, 2008 1.560 1.860 1.560 1.850 1,100,639 +0.35(+23.33%)
Dec 24, 2008 1.490 1.500 1.450 1.500 71,433 +0.00(+0.00%)
Dec 23, 2008 1.540 1.580 1.500 1.500 981,303 -0.02(-1.32%)
Dec 22, 2008 1.810 1.810 1.500 1.520 45,922 -0.04(-2.56%)
Dec 19, 2008 1.620 1.700 1.560 1.560 55,855 -0.06(-3.70%)
Dec 18, 2008 1.800 1.800 1.500 1.620 151,074 -0.13(-7.43%)
Dec 17, 2008 1.750 1.750 1.750 1.750 5,000 +0.04(+2.34%)
Dec 16, 2008 1.600 1.750 1.550 1.710 651,805 +0.11(+6.87%)
Dec 15, 2008 1.500 1.680 1.250 1.600 465,691 +0.15(+10.34%)
Dec 12, 2008 1.490 1.490 1.270 1.450 103,440 -0.07(-4.61%)
Dec 11, 2008 1.050 1.590 1.010 1.520 486,925 +0.54(+55.10%)
Dec 10, 2008 0.8000 0.9800 0.8000 0.9800 145,129 +0.13(+15.29%)
Dec 09, 2008 0.9400 0.9500 0.8500 0.8500 132,296 +0.00(+0.00%)
Dec 08, 2008 0.9100 0.9200 0.8400 0.8500 5,026 +0.02(+2.41%)
Dec 05, 2008 0.8300 0.8500 0.8300 0.8300 9,034 -0.10(-10.75%)
Dec 04, 2008 0.8400 0.9300 0.8400 0.9300 648,528 +0.09(+10.71%)
Dec 03, 2008 0.8400 0.8400 0.8400 0.8400 1,155 -0.06(-6.67%)
Dec 02, 2008 0.8400 0.9000 0.8400 0.9000 2,700 -0.02(-2.17%)
Dec 01, 2008 0.8800 0.9200 0.8600 0.9200 394,934 -0.08(-8.00%)
Nov 28, 2008 0.9200 1.000 0.9200 1.000 18,717 -0.03(-2.91%)
Nov 27, 2008 1.030 1.040 0.9100 1.030 15,961 -0.01(-0.96%)
Nov 26, 2008 0.9500 1.040 0.8200 1.040 363,592 +0.09(+9.47%)
Nov 25, 2008 0.9900 1.020 0.9500 0.9500 456,071 -0.04(-4.04%)
Nov 24, 2008 1.050 1.050 0.9400 0.9900 66,161 +0.11(+12.50%)
Nov 21, 2008 0.6500 0.8900 0.6500 0.8800 834,700 +0.25(+39.68%)
Nov 20, 2008 0.6700 0.6700 0.6300 0.6300 42,006 -0.09(-12.50%)
Nov 19, 2008 0.7900 0.8000 0.7200 0.7200 22,060 -0.03(-4.00%)
Nov 18, 2008 0.8400 0.8400 0.7500 0.7500 125,533 -0.05(-6.25%)
Nov 17, 2008 0.7900 0.8000 0.7900 0.8000 82,107 +0.00(+0.00%)
Nov 14, 2008 0.8600 0.8600 0.8000 0.8000 14,754 +0.00(+0.00%)
Nov 13, 2008 0.9000 0.9000 0.8000 0.8000 30,325 -0.06(-6.98%)
Nov 12, 2008 0.8900 0.9000 0.8500 0.8600 47,588 -0.07(-7.53%)
Nov 11, 2008 1.100 1.100 0.8800 0.9300 27,185 -0.11(-10.58%)
Nov 10, 2008 1.080 1.090 1.040 1.040 12,832 -0.03(-2.80%)
Nov 07, 2008 1.070 1.070 1.070 1.070 1,439 -0.01(-0.93%)
Nov 06, 2008 1.020 1.120 1.020 1.080 29,500 +0.07(+6.93%)
Nov 05, 2008 1.070 1.070 1.010 1.010 109,733 -0.07(-6.48%)
Nov 04, 2008 1.100 1.100 1.030 1.080 46,483 +0.01(+0.93%)
Nov 03, 2008 1.080 1.130 0.9800 1.070 270,100 +0.07(+7.00%)
Oct 31, 2008 1.000 1.000 0.9800 1.000 68,829 +0.00(+0.00%)
Oct 30, 2008 1.000 1.080 0.9900 1.000 63,013 +0.00(+0.00%)
Oct 29, 2008 0.9000 1.050 0.9000 1.000 126,072 +0.10(+11.11%)
Oct 28, 2008 1.090 1.090 0.8900 0.9000 1,328,267 +0.04(+4.65%)
Oct 27, 2008 1.010 1.010 0.8500 0.8600 125,159 -0.14(-14.00%)
Oct 24, 2008 1.060 1.220 0.8000 1.000 582,350 -0.29(-22.48%)
Oct 23, 2008 1.690 1.700 1.270 1.290 148,506 -0.43(-25.00%)
Oct 22, 2008 1.810 1.880 1.720 1.720 769,975 -0.09(-4.97%)
Oct 21, 2008 1.960 1.990 1.810 1.810 268,943 -0.12(-6.22%)
Oct 20, 2008 2.160 2.160 1.900 1.930 6,166 -0.10(-4.93%)
Oct 17, 2008 2.090 2.320 1.950 2.030 19,865 +0.00(+0.00%)
Oct 16, 2008 2.290 2.290 2.020 2.030 7,766 -0.29(-12.50%)
Oct 15, 2008 2.530 2.650 2.150 2.320 10,984 -0.10(-4.13%)
Oct 14, 2008 2.440 2.440 2.060 2.420 8,032 +0.36(+17.48%)
Oct 10, 2008 2.560 2.560 2.010 2.060 54,477 -0.50(-19.53%)
Oct 09, 2008 2.300 2.870 2.300 2.560 179,094 +0.43(+20.19%)
Oct 08, 2008 2.050 2.160 2.010 2.130 58,800 -0.09(-4.05%)
Oct 07, 2008 2.140 2.330 2.140 2.220 24,799 +0.10(+4.72%)
Oct 06, 2008 2.880 2.910 2.000 2.120 122,286 -0.67(-24.01%)
Oct 03, 2008 2.900 2.950 2.780 2.790 49,750 -0.05(-1.76%)
Oct 02, 2008 2.990 3.040 2.750 2.840 39,420 -0.21(-6.89%)
Oct 01, 2008 2.890 3.050 2.890 3.050 63,459 +0.16(+5.54%)
Sep 30, 2008 3.080 3.080 2.870 2.890 125,306 +0.02(+0.70%)
Sep 29, 2008 3.090 3.100 2.700 2.870 30,701 -0.18(-5.90%)
Sep 26, 2008 3.020 3.140 3.010 3.050 291,782 +0.04(+1.33%)
Sep 25, 2008 3.030 3.120 3.010 3.010 48,351 -0.01(-0.33%)
Sep 24, 2008 3.000 3.150 3.000 3.020 5,261 +0.06(+2.03%)
Sep 23, 2008 2.650 3.180 2.650 2.960 106,723 +0.39(+15.18%)
Sep 22, 2008 2.260 2.790 2.260 2.570 21,745 +0.15(+6.20%)
Sep 19, 2008 2.400 2.450 2.340 2.420 5,400 +0.07(+2.98%)
Sep 18, 2008 2.240 2.400 2.160 2.350 421,629 +0.19(+8.80%)
Sep 17, 2008 2.050 2.200 2.050 2.160 94,692 +0.16(+8.00%)
Sep 16, 2008 2.200 2.200 2.000 2.000 1,540,707 -0.21(-9.50%)
Sep 15, 2008 2.180 2.210 2.150 2.210 4,735 -0.02(-0.90%)
Sep 12, 2008 2.350 2.350 1.950 2.230 2,097,300 +0.00(+0.00%)
Sep 11, 2008 2.340 2.340 2.170 2.230 29,800 -0.16(-6.69%)
Sep 10, 2008 2.670 2.670 2.310 2.390 77,529 -0.36(-13.09%)
Sep 09, 2008 2.990 2.990 2.540 2.750 36,050 -0.30(-9.84%)
Sep 08, 2008 3.340 3.340 3.000 3.050 27,200 +0.01(+0.33%)
Sep 05, 2008 3.100 3.100 2.920 3.040 51,400 -0.06(-1.94%)
Sep 04, 2008 3.290 3.290 2.250 3.100 126,987 -0.19(-5.78%)
Sep 03, 2008 3.290 3.300 3.240 3.290 12,197 -0.01(-0.30%)
Sep 02, 2008 3.300 3.300 3.200 3.300 15,135 -0.09(-2.65%)
Aug 29, 2008 3.380 3.390 3.350 3.390 42,086 +0.04(+1.19%)
Aug 28, 2008 3.300 3.390 3.300 3.350 48,423 +0.14(+4.36%)
Aug 27, 2008 3.250 3.300 3.200 3.210 31,396 -0.04(-1.23%)
Aug 26, 2008 3.200 3.300 3.190 3.250 10,224 +0.07(+2.20%)
Aug 25, 2008 3.180 3.210 3.100 3.180 1,181,165 +0.00(+0.00%)
Aug 22, 2008 3.210 3.250 3.110 3.180 9,757 -0.07(-2.15%)
Aug 21, 2008 3.110 3.290 3.080 3.250 1,767,155 +0.18(+5.86%)
Aug 20, 2008 3.050 3.080 2.970 3.070 3,900 -0.03(-0.97%)
Aug 19, 2008 3.030 3.150 3.000 3.100 294,900 +0.00(+0.00%)
Aug 18, 2008 3.140 3.240 2.900 3.100 28,965 +0.00(+0.00%)
Aug 15, 2008 3.200 3.200 2.920 3.100 21,800 -0.13(-4.02%)
Aug 14, 2008 3.200 3.380 3.120 3.230 758,760 +0.00(+0.00%)
Aug 13, 2008 3.150 3.500 3.100 3.230 1,741,603 -0.02(-0.62%)
Aug 12, 2008 3.240 3.310 3.200 3.250 191,967 +0.04(+1.25%)
Aug 11, 2008 3.210 3.250 3.210 3.210 10,618 +0.00(+0.00%)
Aug 08, 2008 3.280 3.280 3.190 3.210 287,535 -0.08(-2.43%)
Aug 07, 2008 3.380 3.390 3.290 3.290 6,305 -0.06(-1.79%)
Aug 06, 2008 3.300 3.350 3.280 3.350 7,331 +0.05(+1.52%)
Aug 05, 2008 3.400 3.400 3.300 3.300 61,380 -0.10(-2.94%)
Aug 04, 2008 3.460 3.460 3.400 3.400 43,328 +0.00(+0.00%)
Aug 01, 2008 3.460 3.460 3.400 3.400 43,328 -0.09(-2.58%)
Jul 31, 2008 3.350 3.510 3.340 3.490 246,216 +0.19(+5.76%)
Jul 30, 2008 3.250 3.300 3.200 3.300 26,322 -0.04(-1.20%)
Jul 29, 2008 3.380 3.400 3.330 3.340 5,000 -0.03(-0.89%)
Jul 28, 2008 3.380 3.380 3.370 3.370 7,170 -0.01(-0.30%)
Jul 25, 2008 3.400 3.400 3.360 3.380 10,900 -0.02(-0.59%)
Jul 24, 2008 3.450 3.450 3.340 3.400 8,100 +0.12(+3.66%)
Jul 23, 2008 3.300 3.390 3.250 3.280 6,462 -0.10(-2.96%)
Jul 22, 2008 3.580 3.580 3.380 3.380 243,177 -0.21(-5.85%)
Jul 21, 2008 3.430 3.590 3.420 3.590 115,340 +0.17(+4.97%)
Jul 18, 2008 3.300 3.420 3.280 3.420 29,700 +0.07(+2.09%)
Jul 17, 2008 3.310 3.490 3.310 3.350 23,521 -0.07(-2.05%)
Jul 16, 2008 3.270 3.440 3.270 3.420 16,131 -0.03(-0.87%)
Jul 15, 2008 3.500 3.510 3.340 3.450 15,390 -0.05(-1.43%)
Jul 14, 2008 3.350 3.500 3.350 3.500 9,144 +0.15(+4.48%)
Jul 11, 2008 3.390 3.390 3.300 3.350 20,900 -0.10(-2.90%)
Jul 10, 2008 3.370 3.480 3.350 3.450 54,516 +0.14(+4.23%)
Jul 09, 2008 3.370 3.400 3.250 3.310 109,066 -0.10(-2.93%)
Jul 08, 2008 3.610 3.630 3.250 3.410 257,425 -0.38(-10.03%)
Jul 07, 2008 3.950 4.000 3.750 3.790 110,254 -0.24(-5.96%)
Jul 04, 2008 4.050 4.050 3.870 4.030 12,970 -0.07(-1.71%)
Jul 03, 2008 4.180 4.180 4.000 4.100 17,075 -0.12(-2.84%)
Jul 02, 2008 4.340 4.340 4.200 4.220 7,013 -0.10(-2.31%)
Jul 01, 2008 4.320 4.440 4.310 4.320 163,492 +0.00(+0.00%)
Jun 30, 2008 4.320 4.440 4.310 4.320 163,492 -0.21(-4.64%)
Jun 27, 2008 4.580 4.580 4.370 4.530 175,190 -0.04(-0.88%)
Jun 26, 2008 4.350 4.630 4.350 4.570 122,400 +0.28(+6.53%)
Jun 25, 2008 4.310 4.310 4.210 4.290 44,223 -0.08(-1.83%)
Jun 24, 2008 4.410 4.470 4.290 4.370 19,193 -0.06(-1.35%)
Jun 23, 2008 4.680 4.680 4.370 4.430 479,518 -0.07(-1.56%)
Jun 20, 2008 5.260 5.380 4.500 4.500 466,180 -0.74(-14.12%)
Jun 19, 2008 5.050 5.280 4.950 5.240 78,100 +0.26(+5.22%)
Jun 18, 2008 4.800 5.130 4.800 4.980 51,020 +0.16(+3.32%)
Jun 17, 2008 4.750 4.860 4.710 4.820 27,964 +0.07(+1.47%)
Jun 16, 2008 4.800 4.860 4.530 4.750 41,739 +0.11(+2.37%)
Jun 13, 2008 4.340 4.640 4.340 4.640 72,507 +0.18(+4.04%)
Jun 12, 2008 4.260 4.600 4.250 4.460 299,674 +0.20(+4.69%)
Jun 11, 2008 4.340 4.340 4.250 4.260 27,942 -0.01(-0.23%)
Jun 10, 2008 4.340 4.350 4.250 4.270 81,264 -0.07(-1.61%)
Jun 09, 2008 4.160 4.370 4.120 4.340 118,779 +0.04(+0.93%)
Jun 06, 2008 4.340 4.450 4.200 4.300 105,633 +0.00(+0.00%)
Jun 05, 2008 4.310 4.350 4.160 4.300 509,968 -0.10(-2.27%)
Jun 04, 2008 4.330 4.490 4.320 4.400 23,758 +0.00(+0.00%)
Jun 03, 2008 4.510 4.550 4.300 4.400 78,775 -0.20(-4.35%)
Jun 02, 2008 4.530 4.630 4.520 4.600 65,632 -0.05(-1.08%)
May 30, 2008 4.620 4.650 4.440 4.650 90,389 +0.05(+1.09%)
May 29, 2008 4.640 4.640 4.510 4.600 83,146 -0.07(-1.50%)
May 28, 2008 4.520 4.700 4.510 4.670 257,645 +0.07(+1.52%)
May 27, 2008 4.670 4.750 4.520 4.600 46,991 -0.22(-4.56%)
May 26, 2008 4.790 4.820 4.720 4.820 15,526 +0.03(+0.63%)
May 23, 2008 4.710 4.910 4.690 4.790 171,000 +0.07(+1.48%)
May 22, 2008 4.720 4.790 4.610 4.720 94,712 -0.02(-0.42%)
May 21, 2008 4.510 4.800 4.510 4.740 127,716 +0.15(+3.27%)
May 20, 2008 4.840 4.850 4.510 4.590 84,355 -0.15(-3.16%)
May 19, 2008 4.820 4.830 4.600 4.740 105,422 +0.00(+0.00%)
May 16, 2008 4.820 4.830 4.600 4.740 105,422 -0.10(-2.07%)
May 15, 2008 4.820 4.840 4.680 4.840 243,977 +0.09(+1.89%)
May 14, 2008 4.940 4.940 4.690 4.750 38,492 -0.10(-2.06%)
May 13, 2008 4.830 4.890 4.560 4.850 93,300 -0.05(-1.02%)
May 12, 2008 5.160 5.160 4.810 4.900 112,486 -0.25(-4.85%)
May 09, 2008 5.300 5.300 5.040 5.150 211,745 -0.10(-1.90%)
May 08, 2008 5.020 5.300 4.910 5.250 304,393 +0.23(+4.58%)
May 07, 2008 5.130 5.130 4.940 5.020 300,900 -0.11(-2.14%)
May 06, 2008 5.300 5.320 5.070 5.130 119,927 -0.25(-4.65%)
May 05, 2008 5.310 5.420 5.200 5.380 397,041 +0.12(+2.28%)
May 02, 2008 4.860 5.410 5.260 5.260 1,081,338 +0.40(+8.23%)
May 01, 2008 4.650 4.900 4.860 4.860 859,648 -0.07(-1.42%)
Apr 30, 2008 4.660 4.930 4.630 4.930 280,743 +0.18(+3.79%)
Apr 29, 2008 5.010 5.060 4.620 4.750 84,825 -0.28(-5.57%)
Apr 28, 2008 5.200 5.200 4.900 5.030 35,011 -0.07(-1.37%)
Apr 25, 2008 5.260 5.490 4.700 5.100 415,175 +0.10(+2.00%)
Apr 24, 2008 5.470 5.520 4.960 5.000 468,608 -0.59(-10.55%)
Apr 23, 2008 6.030 6.030 5.200 5.590 130,953 -0.48(-7.91%)
Apr 22, 2008 6.060 6.150 5.910 6.070 338,595 -0.06(-0.98%)
Apr 21, 2008 6.290 6.390 6.010 6.130 98,227 -0.07(-1.13%)
Apr 18, 2008 6.400 6.570 6.150 6.200 169,967 -0.22(-3.43%)
Apr 17, 2008 6.460 6.590 6.410 6.420 54,350 -0.20(-3.02%)
Apr 16, 2008 6.680 6.680 6.370 6.620 67,092 +0.20(+3.12%)
Apr 15, 2008 6.460 6.540 6.280 6.420 49,217 -0.03(-0.47%)
Apr 14, 2008 6.650 6.650 6.400 6.450 68,750 -0.20(-3.01%)
Apr 11, 2008 6.870 6.870 6.540 6.650 30,968 -0.12(-1.77%)
Apr 10, 2008 6.940 7.030 6.670 6.770 38,428 -0.28(-3.97%)
Apr 09, 2008 6.910 7.090 6.860 7.050 561,600 +0.10(+1.44%)
Apr 08, 2008 6.970 7.160 6.880 6.950 59,602 -0.25(-3.47%)
Apr 07, 2008 7.150 7.230 7.010 7.200 54,760 -0.05(-0.69%)
Apr 04, 2008 7.140 7.280 7.120 7.250 53,934 +0.24(+3.42%)
Apr 03, 2008 7.220 7.340 7.010 7.010 175,645 -0.29(-3.97%)
Apr 02, 2008 6.910 7.390 6.910 7.300 67,845 +0.35(+5.04%)
Apr 01, 2008 6.980 7.100 6.850 6.950 209,742 +0.02(+0.29%)
Mar 31, 2008 6.850 7.030 6.850 6.930 134,227 +0.13(+1.91%)
Mar 28, 2008 6.680 6.950 6.670 6.800 134,066 +0.00(+0.00%)
Mar 27, 2008 6.900 6.900 6.750 6.800 36,300 -0.15(-2.16%)
Mar 26, 2008 6.930 6.950 6.770 6.950 98,607 +0.03(+0.43%)
Mar 25, 2008 7.010 7.050 6.860 6.920 136,967 -0.04(-0.57%)
Mar 24, 2008 7.150 7.150 6.840 6.960 353,048 -0.03(-0.43%)
Mar 21, 2008 6.920 7.300 6.780 6.990 425,103 +0.00(+0.00%)
Mar 20, 2008 6.920 7.300 6.780 6.990 425,103 +0.16(+2.34%)
Mar 19, 2008 7.020 7.050 6.750 6.830 126,469 -0.18(-2.57%)
Mar 18, 2008 7.070 7.200 7.010 7.010 99,833 -0.19(-2.64%)
Mar 17, 2008 7.170 7.200 7.000 7.200 106,588 +0.00(+0.00%)
Mar 14, 2008 7.210 7.330 7.050 7.200 117,050 -0.05(-0.69%)
Mar 13, 2008 6.900 7.310 6.900 7.250 162,276 +0.37(+5.38%)
Mar 12, 2008 6.900 6.900 6.700 6.880 196,197 -0.03(-0.43%)
Mar 11, 2008 6.800 6.910 6.400 6.910 64,355 +0.22(+3.29%)
Mar 10, 2008 6.900 6.980 6.240 6.690 139,437 -0.29(-4.15%)
Mar 07, 2008 6.990 7.050 6.950 6.980 74,571 +0.03(+0.43%)
Mar 06, 2008 6.920 7.200 6.920 6.950 64,491 -0.17(-2.39%)
Mar 05, 2008 6.940 7.120 6.940 7.120 46,990 +0.12(+1.71%)
Mar 04, 2008 7.030 7.140 6.810 7.000 178,016 -0.13(-1.82%)
Mar 03, 2008 7.240 7.300 6.950 7.130 128,422 -0.07(-0.97%)
Feb 29, 2008 7.000 7.290 7.000 7.200 1,379,579 +0.10(+1.41%)
Feb 28, 2008 7.030 7.100 6.890 7.100 766,319 +0.00(+0.00%)
Feb 27, 2008 7.100 7.100 7.010 7.100 49,446 +0.00(+0.00%)
Feb 26, 2008 6.900 7.100 6.890 7.100 75,098 +0.10(+1.43%)
Feb 25, 2008 6.790 7.000 6.790 7.000 31,504 +0.10(+1.45%)
Feb 22, 2008 6.990 7.000 6.690 6.900 26,579 -0.07(-1.00%)
Feb 21, 2008 7.000 7.060 6.820 6.970 74,079 -0.03(-0.43%)
Feb 20, 2008 6.770 7.040 6.750 7.000 178,370 +0.12(+1.74%)
Feb 19, 2008 6.600 6.880 6.600 6.880 31,059 +0.38(+5.85%)
Feb 18, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 15, 2008 6.610 6.660 6.350 6.500 30,356 -0.05(-0.76%)
Feb 14, 2008 6.800 6.800 6.540 6.550 17,736 -0.22(-3.25%)
Feb 13, 2008 6.710 6.770 6.560 6.770 18,685 +0.08(+1.20%)
Feb 12, 2008 6.740 6.840 6.670 6.690 31,797 -0.08(-1.18%)
Feb 11, 2008 6.770 7.200 6.650 6.770 171,054 +0.10(+1.50%)
Feb 08, 2008 6.590 6.900 6.480 6.670 127,627 -0.02(-0.30%)
Feb 07, 2008 6.910 7.090 6.570 6.690 72,370 -0.20(-2.90%)
Feb 06, 2008 6.990 7.100 6.650 6.890 83,133 -0.01(-0.14%)
Feb 05, 2008 7.190 7.190 6.880 6.900 65,029 -0.30(-4.17%)
Feb 04, 2008 7.190 7.370 6.880 7.200 178,241 +0.00(+0.00%)
Feb 01, 2008 7.500 7.500 7.200 7.200 59,302 -0.26(-3.49%)
Jan 31, 2008 7.320 7.500 7.220 7.460 33,189 -0.03(-0.40%)
Jan 30, 2008 7.310 7.600 7.240 7.490 61,633 +0.25(+3.45%)
Jan 29, 2008 7.650 7.650 7.160 7.240 72,526 -0.41(-5.36%)
Jan 28, 2008 7.080 7.650 7.010 7.650 540,764 +0.51(+7.14%)
Jan 25, 2008 7.200 7.580 6.900 7.140 195,041 +0.04(+0.56%)
Jan 24, 2008 7.120 7.200 7.000 7.100 59,597 +0.18(+2.60%)
Jan 23, 2008 7.100 7.200 6.640 6.920 96,789 -0.28(-3.89%)
Jan 22, 2008 5.570 7.370 5.570 7.200 977,423 +0.85(+13.39%)
Jan 21, 2008 6.700 6.910 6.350 6.350 42,956 -0.60(-8.63%)
Jan 18, 2008 7.140 7.260 6.950 6.950 38,139 -0.09(-1.28%)
Jan 17, 2008 7.260 7.480 7.040 7.040 49,024 -0.17(-2.36%)
Jan 16, 2008 7.200 7.680 7.200 7.210 94,475 -0.34(-4.50%)
Jan 15, 2008 7.610 7.700 7.550 7.550 133,840 -0.17(-2.20%)
Jan 14, 2008 7.510 7.760 7.310 7.720 181,233 +0.37(+5.03%)
Jan 11, 2008 7.050 7.410 7.020 7.350 133,470 +0.20(+2.80%)
Jan 10, 2008 7.000 7.150 6.900 7.150 87,615 +0.05(+0.70%)
Jan 09, 2008 6.900 7.100 6.900 7.100 222,523 +0.10(+1.43%)
Jan 08, 2008 6.910 7.050 6.900 7.000 128,141 +0.17(+2.49%)
Jan 07, 2008 6.780 7.070 6.780 6.830 863,672 -0.22(-3.12%)
Jan 04, 2008 7.190 7.190 6.900 7.050 248,167 -0.15(-2.08%)
Jan 03, 2008 7.250 7.390 7.120 7.200 259,067 -0.15(-2.04%)
Jan 02, 2008 7.250 7.400 7.090 7.350 82,493 +0.10(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.